日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神鋼鋼線工業(5660)の株価時系列情報

神鋼鋼線工業(5660)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 82 88 82 88 11,000
1999/12/29 82 85 82 82 34,000
1999/12/28 84 90 84 84 35,000
1999/12/27 81 84 81 81 22,000
1999/12/24 86 86 79 81 58,000
1999/12/22 81 84 80 81 34,000
1999/12/21 90 90 79 79 75,000
1999/12/20 82 85 80 85 56,000
1999/12/17 87 87 80 81 73,000
1999/12/16 90 90 85 90 30,000
1999/12/15 90 90 90 90 31,000
1999/12/14 89 90 89 90 20,000
1999/12/13 92 92 88 89 59,000
1999/12/10 95 95 91 92 74,000
1999/12/09 93 98 91 95 38,000
1999/12/08 99 99 98 98 24,000
1999/12/07 99 99 98 98 18,000
1999/12/06 98 99 98 98 5,000
1999/12/03 96 96 96 96 12,000
1999/12/02 100 100 94 94 26,000
1999/12/01 96 100 96 96 9,000
1999/11/30 95 95 94 95 22,000
1999/11/29 96 103 95 103 19,000
1999/11/26 101 101 98 99 11,000
1999/11/25 98 100 98 100 29,000
1999/11/24 93 99 93 96 29,000
1999/11/22 101 103 100 103 7,000
1999/11/19 104 104 99 100 10,000
1999/11/18 100 105 100 105 26,000
1999/11/17 94 94 94 94 2,000
1999/11/16 100 104 94 99 37,000
1999/11/15 94 104 94 104 28,000
1999/11/12 101 102 93 93 24,000
1999/11/11 103 105 101 101 11,000
1999/11/10 106 106 105 105 13,000
1999/11/09 107 107 106 106 16,000
1999/11/08 115 115 107 107 5,000
1999/11/05 107 107 107 107 9,000
1999/11/04 108 108 107 107 10,000
1999/11/02 110 116 107 116 11,000
1999/11/01 110 118 110 111 8,000
1999/10/28 114 114 110 110 3,000
1999/10/27 107 110 107 110 8,000
1999/10/26 114 116 105 116 23,000
1999/10/25 111 111 110 110 7,000
1999/10/22 105 105 105 105 9,000
1999/10/21 108 108 105 105 20,000
1999/10/20 106 108 106 108 6,000
1999/10/19 110 110 106 106 5,000
1999/10/18 116 116 103 114 32,000
1999/10/15 111 115 111 115 34,000
1999/10/14 110 111 110 110 32,000
1999/10/13 112 112 110 110 50,000
1999/10/12 113 119 112 112 15,000
1999/10/08 112 113 112 112 17,000
1999/10/07 114 115 112 112 18,000
1999/10/06 116 116 115 115 31,000
1999/10/05 117 120 117 117 30,000
1999/10/04 117 117 116 116 7,000
1999/10/01 121 121 115 116 20,000
1999/09/30 121 121 113 113 23,000
1999/09/29 113 116 113 116 16,000
1999/09/28 114 114 114 114 1,000
1999/09/27 123 123 113 113 36,000
1999/09/24 121 123 121 123 24,000
1999/09/22 121 121 120 120 17,000
1999/09/21 123 123 121 121 3,000
1999/09/20 123 123 123 123 5,000
1999/09/17 126 126 122 122 10,000
1999/09/16 126 127 126 126 17,000
1999/09/14 120 126 120 124 27,000
1999/09/13 120 121 120 121 23,000
1999/09/10 123 123 121 121 8,000
1999/09/09 124 129 121 121 10,000
1999/09/08 125 125 121 122 49,000
1999/09/07 126 130 126 130 27,000
1999/09/06 130 131 130 130 7,000
1999/09/03 129 129 129 129 10,000
1999/09/02 131 131 131 131 5,000
1999/09/01 132 135 130 130 14,000
1999/08/31 130 132 130 132 5,000
1999/08/30 132 132 130 131 15,000
1999/08/27 140 140 135 135 10,000
1999/08/26 141 141 141 141 8,000
1999/08/25 141 141 140 140 7,000
1999/08/24 136 140 135 140 6,000
1999/08/23 140 140 140 140 1,000
1999/08/19 135 135 132 132 3,000
1999/08/18 137 137 135 135 9,000
1999/08/17 140 140 136 140 23,000
1999/08/16 133 133 133 133 3,000
1999/08/13 133 133 131 131 5,000
1999/08/12 130 130 130 130 4,000
1999/08/11 130 130 130 130 13,000
1999/08/10 136 136 131 131 4,000
1999/08/09 125 126 125 126 3,000
1999/08/06 136 136 133 133 15,000
1999/08/05 139 139 136 136 18,000
1999/08/04 138 140 137 137 10,000
1999/08/03 138 140 138 140 15,000
1999/08/02 148 148 138 138 12,000
1999/07/30 143 144 143 143 15,000
1999/07/29 150 151 144 145 20,000
1999/07/28 144 144 144 144 2,000
1999/07/27 146 146 142 142 9,000
1999/07/26 150 150 146 146 25,000
1999/07/23 144 149 144 149 31,000
1999/07/22 148 148 148 148 4,000
1999/07/21 148 149 148 148 6,000
1999/07/19 150 150 145 148 52,000
1999/07/16 150 150 148 148 9,000
1999/07/15 156 156 148 148 35,000
1999/07/14 144 147 144 146 22,000
1999/07/13 150 151 147 147 29,000
1999/07/12 156 156 150 152 36,000
1999/07/09 160 160 154 154 18,000
1999/07/08 161 161 155 160 27,000
1999/07/07 160 161 154 159 36,000
1999/07/06 165 165 160 160 88,000
1999/07/05 160 168 160 161 78,000
1999/07/02 150 150 145 150 92,000
1999/07/01 148 150 147 150 46,000
1999/06/30 150 150 147 147 7,000
1999/06/29 149 150 146 150 15,000
1999/06/28 147 150 146 149 26,000
1999/06/25 150 150 148 150 26,000
1999/06/24 153 153 143 150 25,000
1999/06/23 148 149 147 149 15,000
1999/06/22 148 148 148 148 30,000
1999/06/21 146 148 145 146 11,000
1999/06/18 148 148 141 141 29,000
1999/06/17 152 152 146 146 9,000
1999/06/16 150 152 145 150 15,000
1999/06/15 149 149 146 149 28,000
1999/06/14 141 145 137 140 20,000
1999/06/11 135 140 135 140 11,000
1999/06/10 137 137 137 137 1,000
1999/06/09 136 136 135 135 6,000
1999/06/08 136 136 135 135 7,000
1999/06/07 130 135 130 135 5,000
1999/06/04 131 135 131 135 6,000
1999/05/28 141 141 135 135 6,000
1999/05/27 140 140 136 136 4,000
1999/05/26 142 142 135 135 3,000
1999/05/25 143 143 136 143 19,000
1999/05/24 134 134 134 134 1,000
1999/05/21 140 140 138 138 7,000
1999/05/20 140 140 140 140 8,000
1999/05/19 142 142 138 138 22,000
1999/05/18 144 145 144 144 8,000
1999/05/17 146 146 142 144 28,000
1999/05/14 150 150 141 146 30,000
1999/05/13 157 157 150 150 4,000
1999/05/12 155 155 148 148 31,000
1999/05/11 154 154 150 150 8,000
1999/05/10 153 159 153 159 9,000
1999/05/07 153 153 150 150 6,000
1999/05/06 145 150 145 150 8,000
1999/04/28 145 145 143 143 11,000
1999/04/27 150 150 145 145 7,000
1999/04/26 148 148 143 145 20,000
1999/04/23 147 147 142 142 13,000
1999/04/22 155 155 148 148 7,000
1999/04/21 150 150 150 150 8,000
1999/04/20 150 159 150 159 17,000
1999/04/19 154 160 147 151 22,000
1999/04/16 150 151 147 148 12,000
1999/04/15 150 152 150 150 26,000
1999/04/14 148 152 141 141 15,000
1999/04/13 148 153 148 153 9,000
1999/04/12 156 156 146 146 18,000
1999/04/09 153 160 151 151 35,000
1999/04/08 156 161 145 150 63,000
1999/04/07 131 150 131 150 70,000
1999/04/06 133 135 131 131 11,000
1999/04/05 135 135 130 130 4,000
1999/04/02 127 135 127 135 14,000
1999/04/01 130 130 122 122 21,000
1999/03/31 131 131 131 131 1,000
1999/03/30 137 137 130 130 4,000
1999/03/29 140 140 137 137 11,000
1999/03/26 134 140 134 140 11,000
1999/03/25 127 134 127 134 6,000
1999/03/23 140 140 127 127 15,000
1999/03/19 140 141 135 135 6,000
1999/03/18 140 145 140 140 40,000
1999/03/17 133 140 131 140 25,000
1999/03/16 129 133 125 133 12,000
1999/03/15 132 132 128 128 15,000
1999/03/12 126 132 125 132 9,000
1999/03/11 122 125 122 125 26,000
1999/03/10 122 123 121 123 17,000
1999/03/09 121 121 120 120 7,000
1999/03/08 121 121 121 121 4,000
1999/03/05 122 127 121 127 10,000
1999/03/04 122 122 122 122 6,000
1999/03/03 121 123 121 122 5,000
1999/03/02 124 124 121 121 4,000
1999/03/01 124 124 120 120 13,000
1999/02/26 120 124 120 124 4,000
1999/02/25 128 128 123 123 20,000
1999/02/22 135 135 133 133 9,000
1999/02/19 121 124 119 124 14,000
1999/02/18 125 125 125 125 2,000
1999/02/16 130 130 130 130 17,000
1999/02/15 128 130 128 128 4,000
1999/02/12 124 124 124 124 1,000
1999/02/10 120 120 120 120 1,000
1999/02/09 118 118 118 118 4,000
1999/02/08 119 119 118 118 10,000
1999/02/03 121 126 121 124 7,000
1999/01/28 145 146 143 143 34,000
1999/01/27 120 134 116 133 25,000
1999/01/26 118 118 118 118 16,000
1999/01/25 118 120 118 118 23,000
1999/01/22 116 116 116 116 2,000
1999/01/21 115 115 115 115 5,000
1999/01/20 116 116 113 113 6,000
1999/01/19 116 116 116 116 2,000
1999/01/18 125 125 116 116 22,000
1999/01/13 118 120 118 120 3,000
1999/01/12 120 120 116 116 3,000
1999/01/11 120 120 120 120 2,000
1999/01/07 130 130 120 125 11,000
1999/01/05 123 123 120 120 4,000

このページの先頭へ